Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ARTG )

10.81 +0.41 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 6.830 6.830 6.500 6.500 17,032 +0.01(+0.15%)
May 28, 2021 6.670 6.670 6.430 6.490 20,557 -0.09(-1.37%)
May 27, 2021 6.900 6.900 6.420 6.580 114,012 -0.30(-4.36%)
May 26, 2021 6.560 6.880 6.530 6.880 81,016 +0.40(+6.17%)
May 25, 2021 6.620 6.660 6.470 6.480 37,303 -0.16(-2.41%)
May 21, 2021 6.640 6.640 6.640 0 +0.23(+3.59%)
May 20, 2021 6.560 6.580 6.380 6.410 233,720 -0.09(-1.38%)
May 19, 2021 6.430 6.550 6.290 6.500 197,785 -0.08(-1.22%)
May 18, 2021 6.510 6.580 6.390 6.580 87,198 -0.01(-0.15%)
May 17, 2021 6.210 6.590 6.200 6.590 479,402 +0.38(+6.12%)
May 14, 2021 6.160 6.250 6.100 6.210 58,494 +0.05(+0.81%)
May 13, 2021 6.100 6.160 6.070 6.160 122,701 +0.05(+0.82%)
May 12, 2021 6.180 6.190 6.070 6.110 30,290 -0.06(-0.97%)
May 11, 2021 6.130 6.170 6.080 6.170 181,874 -0.03(-0.48%)
May 10, 2021 6.100 6.225 6.030 6.200 1,590,525 -0.40(-6.06%)
May 07, 2021 6.130 6.750 6.120 6.600 305,945 +0.42(+6.80%)
May 06, 2021 6.230 6.240 6.140 6.180 98,270 -0.02(-0.32%)
May 05, 2021 6.180 6.200 6.120 6.200 26,150 +0.06(+0.98%)
May 04, 2021 6.190 6.200 6.030 6.140 25,985 -0.05(-0.81%)
May 03, 2021 6.140 6.200 6.050 6.190 28,108 +0.38(+6.54%)
Apr 30, 2021 5.800 6.150 5.740 5.810 136,292 +0.01(+0.17%)
Apr 29, 2021 5.940 6.010 5.800 5.800 12,955 -0.20(-3.33%)
Apr 28, 2021 5.920 6.020 5.920 6.000 8,913 -0.02(-0.33%)
Apr 27, 2021 6.050 6.090 6.020 6.020 101,991 +0.02(+0.33%)
Apr 26, 2021 6.000 6.030 5.900 6.000 26,023 -0.01(-0.17%)
Apr 23, 2021 5.900 6.080 5.880 6.010 22,367 +0.01(+0.17%)
Apr 22, 2021 6.060 6.100 5.950 6.000 73,016 -0.07(-1.15%)
Apr 21, 2021 6.080 6.120 6.000 6.070 69,576 +0.02(+0.33%)
Apr 20, 2021 6.110 6.120 6.050 6.050 57,485 -0.03(-0.49%)
Apr 19, 2021 6.010 6.140 6.010 6.080 56,914 -0.02(-0.33%)
Apr 16, 2021 6.240 6.240 6.080 6.100 130,769 +0.00(+0.00%)
Apr 15, 2021 6.170 6.290 6.100 6.100 52,477 +0.00(+0.00%)
Apr 14, 2021 6.250 6.270 6.070 6.100 60,348 -0.15(-2.40%)
Apr 13, 2021 6.310 6.600 6.230 6.250 27,881 -0.25(-3.85%)
Apr 12, 2021 6.630 6.650 6.100 6.500 176,835 -0.16(-2.40%)
Apr 09, 2021 5.950 6.690 5.910 6.660 173,222 +0.67(+11.19%)
Apr 08, 2021 5.980 5.990 5.750 5.990 53,444 +0.14(+2.39%)
Apr 07, 2021 5.490 5.850 5.450 5.850 48,536 +0.36(+6.56%)
Apr 06, 2021 5.310 5.490 5.230 5.490 55,689 +0.27(+5.17%)
Apr 05, 2021 5.130 5.310 5.130 5.220 20,982 +0.05(+0.97%)
Apr 01, 2021 5.170 5.170 5.170 0 +0.02(+0.39%)
Mar 31, 2021 5.200 5.250 5.130 5.150 138,563 -0.04(-0.77%)
Mar 30, 2021 5.110 5.300 5.110 5.190 171,741 -0.08(-1.52%)
Mar 29, 2021 5.230 5.270 5.080 5.270 17,399 +0.02(+0.38%)
Mar 26, 2021 5.080 5.250 5.080 5.250 23,145 +0.19(+3.75%)
Mar 25, 2021 5.140 5.140 5.060 5.060 26,872 -0.06(-1.17%)
Mar 24, 2021 5.290 5.290 5.120 5.120 63,095 -0.09(-1.73%)
Mar 23, 2021 5.160 5.280 5.150 5.210 68,104 +0.05(+0.97%)
Mar 22, 2021 5.270 5.280 5.070 5.160 51,086 -0.07(-1.34%)
Mar 19, 2021 5.200 5.300 5.150 5.230 27,330 +0.15(+2.95%)
Mar 18, 2021 5.180 5.180 5.080 5.080 96,390 -0.09(-1.74%)
Mar 17, 2021 5.300 5.300 5.170 5.170 62,758 -0.11(-2.08%)
Mar 16, 2021 5.450 5.500 5.280 5.280 24,635 -0.02(-0.38%)
Mar 15, 2021 5.250 5.340 5.250 5.300 20,754 +0.11(+2.12%)
Mar 12, 2021 5.200 5.230 5.150 5.190 48,189 -0.01(-0.19%)
Mar 11, 2021 5.400 5.480 5.170 5.200 123,908 -0.09(-1.70%)
Mar 10, 2021 5.590 5.590 5.270 5.290 136,836 -0.15(-2.76%)
Mar 09, 2021 5.410 5.470 5.270 5.440 60,696 -0.06(-1.09%)
Mar 08, 2021 5.490 5.520 5.390 5.500 10,870 +0.05(+0.92%)
Mar 05, 2021 5.410 5.490 5.340 5.450 25,869 +0.09(+1.68%)
Mar 04, 2021 5.450 5.450 5.300 5.360 34,183 -0.05(-0.92%)
Mar 03, 2021 5.600 5.600 5.390 5.410 22,659 -0.14(-2.52%)
Mar 02, 2021 5.550 5.585 5.460 5.550 13,040 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.